KissMeData/069920/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195800,229690387,1602,1602,1602,1602,934
20241007,195700,229690387,1602,1602,1602,1602,0
20241007,195600,229690387,1602,1602,1602,1602,0
20241007,195500,229690387,1602,1602,1602,1602,0
20241007,195400,229690387,1602,1602,1602,1602,0
20241007,195300,229690387,1602,1602,1602,1602,0
20241007,195200,229690387,1602,1602,1602,1602,0
20241007,195100,229690387,1602,1602,1602,1602,0
20241007,195000,229690387,1602,1602,1602,1602,0
20241007,194900,229690387,1602,1602,1602,1602,0
20241007,194800,229690387,1602,1602,1602,1602,0
20241007,194700,229690387,1602,1602,1602,1602,0
20241007,194600,229690387,1602,1602,1602,1602,0
20241007,194500,229690387,1602,1602,1602,1602,0
20241007,194400,229690387,1602,1602,1602,1602,0
20241007,194300,229690387,1602,1602,1602,1602,0
20241007,194200,229690387,1602,1602,1602,1602,0
20241007,194100,229690387,1602,1602,1602,1602,0
20241007,194000,229690387,1602,1602,1602,1602,0
20241007,193900,229690387,1602,1602,1602,1602,0
20241007,193800,229690387,1602,1602,1602,1602,0
20241007,193700,229690387,1602,1602,1602,1602,0
20241007,193600,229690387,1602,1602,1602,1602,0
20241007,193500,229690387,1602,1602,1602,1602,0
20241007,193400,229690387,1602,1602,1602,1602,0
20241007,193300,229690387,1602,1602,1602,1602,0
20241007,193200,229690387,1602,1602,1602,1602,0
20241007,193100,229690387,1602,1602,1602,1602,0
20241007,193000,229690387,1602,1602,1602,1602,0
20241007,192900,229690387,1602,1602,1602,1602,0
20241007,192800,229690387,1602,1602,1602,1602,934
20241007,192700,229690387,1602,1602,1602,1602,0
20241007,192600,229690387,1602,1602,1602,1602,0
20241007,192500,229690387,1602,1602,1602,1602,0
20241007,192400,229690387,1602,1602,1602,1602,0
20241007,192300,229690387,1602,1602,1602,1602,0
20241007,192200,229690387,1602,1602,1602,1602,0
20241007,192100,229690387,1602,1602,1602,1602,0
20241007,192000,229690387,1602,1602,1602,1602,0
20241007,191900,229690387,1602,1602,1602,1602,0
20241007,191800,229690387,1602,1602,1602,1602,0
20241007,191700,229690387,1602,1602,1602,1602,0
20241007,191600,229690387,1602,1602,1602,1602,0
20241007,191500,229690387,1602,1602,1602,1602,0
20241007,191400,229690387,1602,1602,1602,1602,0
20241007,191300,229690387,1602,1602,1602,1602,0
20241007,191200,229690387,1602,1602,1602,1602,0
20241007,191100,229690387,1602,1602,1602,1602,0
20241007,191000,229690387,1602,1602,1602,1602,0
20241007,190900,229690387,1602,1602,1602,1602,0
20241007,190800,229690387,1602,1602,1602,1602,0
20241007,190700,229690387,1602,1602,1602,1602,0
20241007,190600,229690387,1602,1602,1602,1602,0
20241007,190500,229690387,1602,1602,1602,1602,0
20241007,190400,229690387,1602,1602,1602,1602,0
20241007,190300,229690387,1602,1602,1602,1602,0
20241007,190200,229690387,1602,1602,1602,1602,0
20241007,190100,229690387,1602,1602,1602,1602,0
20241007,190000,229690387,1602,1602,1602,1602,0
20241007,185900,229690387,1602,1602,1602,1602,0
20241007,185800,229690387,1602,1602,1602,1602,934
20241007,185700,229690387,1602,1602,1602,1602,0
20241007,185600,229690387,1602,1602,1602,1602,0
20241007,185500,229690387,1602,1602,1602,1602,0
20241007,185400,229690387,1602,1602,1602,1602,0
20241007,185300,229690387,1602,1602,1602,1602,0
20241007,185200,229690387,1602,1602,1602,1602,0
20241007,185100,229690387,1602,1602,1602,1602,0
20241007,185000,229690387,1602,1602,1602,1602,0
20241007,184900,229690387,1602,1602,1602,1602,0
20241007,184800,229690387,1602,1602,1602,1602,0
20241007,184700,229690387,1602,1602,1602,1602,0
20241007,184600,229690387,1602,1602,1602,1602,0
20241007,184500,229690387,1602,1602,1602,1602,0
20241007,184400,229690387,1602,1602,1602,1602,0
20241007,184300,229690387,1602,1602,1602,1602,0
20241007,184200,229690387,1602,1602,1602,1602,0
20241007,184100,229690387,1602,1602,1602,1602,0
20241007,184000,229690387,1602,1602,1602,1602,0
20241007,183900,229690387,1602,1602,1602,1602,0
20241007,183800,229690387,1602,1602,1602,1602,0
20241007,183700,229690387,1602,1602,1602,1602,0
20241007,183600,229690387,1602,1602,1602,1602,0
20241007,183500,229690387,1602,1602,1602,1602,0
20241007,183400,229690387,1602,1602,1602,1602,0
20241007,183300,229690387,1602,1602,1602,1602,0
20241007,183200,229690387,1602,1602,1602,1602,0
20241007,183100,229690387,1602,1602,1602,1602,0
20241007,183000,229690387,1602,1602,1602,1602,0
20241007,182900,229690387,1602,1602,1602,1602,0
20241007,182800,229690387,1602,1602,1602,1602,934
20241007,182700,229690387,1602,1602,1602,1602,0
20241007,182600,229690387,1602,1602,1602,1602,0
20241007,182500,229690387,1602,1602,1602,1602,0
20241007,182400,229690387,1602,1602,1602,1602,0
20241007,182300,229690387,1602,1602,1602,1602,0
20241007,182200,229690387,1602,1602,1602,1602,0
20241007,182100,229690387,1602,1602,1602,1602,0
20241007,182000,229690387,1602,1602,1602,1602,0
20241007,181900,229690387,1602,1602,1602,1602,0
20241007,181800,229690387,1602,1602,1602,1602,0
20241007,181700,229690387,1602,1602,1602,1602,0
20241007,181600,229690387,1602,1602,1602,1602,0
20241007,181500,229690387,1602,1602,1602,1602,0
20241007,181400,229690387,1602,1602,1602,1602,0
20241007,181300,229690387,1602,1602,1602,1602,0
20241007,181200,229690387,1602,1602,1602,1602,0
20241007,181100,229690387,1602,1602,1602,1602,0
20241007,181000,229690387,1602,1602,1602,1602,0
20241007,180900,229690387,1602,1602,1602,1602,0
20241007,180800,229690387,1602,1602,1602,1602,0
20241007,180700,229690387,1602,1602,1602,1602,0
20241007,180600,229690387,1602,1602,1602,1602,0
20241007,180500,229690387,1602,1602,1602,1602,0
20241007,180400,229690387,1602,1602,1602,1602,0
20241007,180300,229690387,1602,1602,1602,1602,0
20241007,180200,229690387,1602,1602,1602,1602,0
20241007,180100,229690387,1602,1602,1602,1602,0
20241007,180000,229690387,1602,1602,1602,1602,0
20241007,175900,229690387,1602,1602,1602,1602,0
20241007,175800,229690387,1602,1602,1602,1602,934
20241007,175700,229690387,1602,1602,1602,1602,0
20241007,175600,229690387,1602,1602,1602,1602,0
20241007,175500,229690387,1602,1602,1602,1602,0
20241007,175400,229690387,1602,1602,1602,1602,0
20241007,175300,229690387,1602,1602,1602,1602,0
20241007,175200,229690387,1602,1602,1602,1602,0
20241007,175100,229690387,1602,1602,1602,1602,0
20241007,175000,229690387,1602,1602,1602,1602,0
20241007,174900,229690387,1602,1602,1602,1602,0
20241007,174800,229690387,1602,1602,1602,1602,0
20241007,174700,229690387,1602,1602,1602,1602,0
20241007,174600,229690387,1602,1602,1602,1602,0
20241007,174500,229690387,1602,1602,1602,1602,0
20241007,174400,229690387,1602,1602,1602,1602,0
20241007,174300,229690387,1602,1602,1602,1602,0
20241007,174200,229690387,1602,1602,1602,1602,0
20241007,174100,229690387,1602,1602,1602,1602,0
20241007,174000,229690387,1602,1602,1602,1602,0
20241007,173900,229690387,1602,1602,1602,1602,0
20241007,173800,229690387,1602,1602,1602,1602,0
20241007,173700,229690387,1602,1602,1602,1602,0
20241007,173600,229690387,1602,1602,1602,1602,0
20241007,173500,229690387,1602,1602,1602,1602,0
20241007,173400,229690387,1602,1602,1602,1602,0
20241007,173300,229690387,1602,1602,1602,1602,0
20241007,173200,229690387,1602,1602,1602,1602,0
20241007,173100,229690387,1602,1602,1602,1602,0
20241007,173000,229690387,1602,1602,1602,1602,0
20241007,172900,229690387,1602,1602,1602,1602,0
20241007,172800,229690387,1602,1602,1602,1602,934
20241007,172700,229690387,1602,1602,1602,1602,0
20241007,172600,229690387,1602,1602,1602,1602,0
20241007,172500,229690387,1602,1602,1602,1602,0
20241007,172400,229690387,1602,1602,1602,1602,0
20241007,172300,229690387,1602,1602,1602,1602,0
20241007,172200,229690387,1602,1602,1602,1602,0
20241007,172100,229690387,1602,1602,1602,1602,0
20241007,172000,229690387,1602,1602,1602,1602,0
20241007,171900,229690387,1602,1602,1602,1602,0
20241007,171800,229690387,1602,1602,1602,1602,0
20241007,171700,229690387,1602,1602,1602,1602,0
20241007,171600,229690387,1602,1602,1602,1602,0
20241007,171500,229690387,1602,1602,1602,1602,0
20241007,171400,229690387,1602,1602,1602,1602,0
20241007,171300,229690387,1602,1602,1602,1602,0
20241007,171200,229690387,1602,1602,1602,1602,0
20241007,171100,229690387,1602,1602,1602,1602,0
20241007,171000,229690387,1602,1602,1602,1602,0
20241007,170900,229690387,1602,1602,1602,1602,0
20241007,170800,229690387,1602,1602,1602,1602,0
20241007,170700,229690387,1602,1602,1602,1602,0
20241007,170600,229690387,1602,1602,1602,1602,0
20241007,170500,229690387,1602,1602,1602,1602,0
20241007,170400,229690387,1602,1602,1602,1602,0
20241007,170300,229690387,1602,1602,1602,1602,0
20241007,170200,229690387,1602,1602,1602,1602,0
20241007,170100,229690387,1602,1602,1602,1602,0
20241007,170000,229690387,1602,1602,1602,1602,0
20241007,165900,229690387,1602,1602,1602,1602,0
20241007,165800,229690387,1602,1602,1602,1602,934
20241007,165700,229690387,1602,1602,1602,1602,0
20241007,165600,229690387,1602,1602,1602,1602,0
20241007,165500,229690387,1602,1602,1602,1602,0
20241007,165400,229690387,1602,1602,1602,1602,0
20241007,165300,229690387,1602,1602,1602,1602,0
20241007,165200,229690387,1602,1602,1602,1602,0
20241007,165100,229690387,1602,1602,1602,1602,0
20241007,165000,229690387,1602,1602,1602,1602,0
20241007,164900,229690387,1602,1602,1602,1602,0
20241007,164800,229690387,1602,1602,1602,1602,0
20241007,164700,229690387,1602,1602,1602,1602,0
20241007,164600,229690387,1602,1602,1602,1602,0
20241007,164500,229690387,1602,1602,1602,1602,0
20241007,164400,229690387,1602,1602,1602,1602,0
20241007,164300,229690387,1602,1602,1602,1602,0
20241007,164200,229690387,1602,1602,1602,1602,0
20241007,164100,229690387,1602,1602,1602,1602,0
20241007,164000,229690387,1602,1602,1602,1602,0
20241007,163900,229690387,1602,1602,1602,1602,0
20241007,163800,229690387,1602,1602,1602,1602,0
20241007,163700,229690387,1602,1602,1602,1602,0
20241007,163600,229690387,1602,1602,1602,1602,0
20241007,163500,229690387,1602,1602,1602,1602,0
20241007,163400,229690387,1602,1602,1602,1602,0
20241007,163300,229690387,1602,1602,1602,1602,0
20241007,163200,229690387,1602,1602,1602,1602,0
20241007,163100,229690387,1602,1602,1602,1602,0
20241007,163000,229690387,1602,1602,1602,1602,0
20241007,162900,229690387,1602,1602,1602,1602,0
20241007,162800,229690387,1602,1602,1602,1602,934
20241007,162700,229690387,1602,1602,1602,1602,0
20241007,162600,229690387,1602,1602,1602,1602,0
20241007,162500,229690387,1602,1602,1602,1602,0
20241007,162400,229690387,1602,1602,1602,1602,0
20241007,162300,229690387,1602,1602,1602,1602,0
20241007,162200,229690387,1602,1602,1602,1602,0
20241007,162100,229690387,1602,1602,1602,1602,0
20241007,162000,229690387,1602,1602,1602,1602,0
20241007,161900,229690387,1602,1602,1602,1602,0
20241007,161800,229690387,1602,1602,1602,1602,0
20241007,161700,229690387,1602,1602,1602,1602,0
20241007,161600,229690387,1602,1602,1602,1602,0
20241007,161500,229690387,1602,1602,1602,1602,0
20241007,161400,229690387,1602,1602,1602,1602,0
20241007,161300,229690387,1602,1602,1602,1602,0
20241007,161200,229690387,1602,1602,1602,1602,0
20241007,161100,229690387,1602,1602,1602,1602,0
20241007,161000,229690387,1602,1602,1602,1602,0
20241007,160900,229690387,1602,1602,1602,1602,0
20241007,160800,229690387,1602,1602,1602,1602,0
20241007,160700,229690387,1602,1602,1602,1602,0
20241007,160600,229690387,1602,1602,1602,1602,0
20241007,160500,229690387,1602,1602,1602,1602,0
20241007,160400,229690387,1602,1602,1602,1602,0
20241007,160300,229690387,1602,1602,1602,1602,0
20241007,160200,229690387,1602,1602,1602,1602,0
20241007,160100,229690387,1602,1602,1602,1602,0
20241007,160000,229690387,1602,1602,1602,1602,0
20241007,155900,229690387,1602,1602,1602,1602,0
20241007,155800,229690387,1602,1602,1602,1602,934
20241007,155700,229690387,1602,1602,1602,1602,0
20241007,155600,229690387,1602,1602,1602,1602,0
20241007,155500,229690387,1602,1602,1602,1602,0
20241007,155400,229690387,1602,1602,1602,1602,0
20241007,155300,229690387,1602,1602,1602,1602,0
20241007,155200,229690387,1602,1602,1602,1602,0
20241007,155100,229690387,1602,1602,1602,1602,0
20241007,155000,229690387,1602,1602,1602,1602,0
20241007,154900,229690387,1602,1602,1602,1602,0
20241007,154800,229690387,1602,1602,1602,1602,0
20241007,154700,229690387,1602,1602,1602,1602,0
20241007,154600,229690387,1602,1602,1602,1602,0
20241007,154500,229690387,1602,1602,1602,1602,0
20241007,154400,229690387,1602,1602,1602,1602,0
20241007,154300,229690387,1602,1602,1602,1602,0
20241007,154200,229690387,1602,1602,1602,1602,0
20241007,154100,229690387,1602,1602,1602,1602,0
20241007,154000,229690387,1602,1602,1602,1602,0
20241007,153900,229690387,1602,1602,1602,1602,0
20241007,153800,229690387,1602,1602,1602,1602,0
20241007,153700,229690387,1602,1602,1602,1602,0
20241007,153600,229690387,1602,1602,1602,1602,0
20241007,153500,229690387,1602,1602,1602,1602,0
20241007,153400,229690387,1602,1602,1602,1602,0
20241007,153300,229690387,1602,1602,1602,1602,0
20241007,153200,229690387,1602,1602,1602,1602,0
20241007,153100,229690387,1602,1602,1602,1602,0
20241007,153000,229690387,1602,1602,1602,1602,934
20241007,152900,228194119,1597,1597,1597,1597,0
20241007,152800,228194119,1597,1597,1597,1597,0
20241007,152700,228194119,1597,1597,1597,1597,0
20241007,152600,228194119,1597,1597,1597,1597,0
20241007,152500,228194119,1597,1597,1597,1597,0
20241007,152400,228194119,1597,1597,1597,1597,0
20241007,152300,228194119,1597,1597,1597,1597,0
20241007,152200,228194119,1597,1597,1597,1597,0
20241007,152100,228194119,1597,1597,1597,1597,0
20241007,152000,228194119,1597,1597,1597,1597,0
20241007,151900,228194119,1597,1598,1598,1597,144
20241007,151800,227964107,1599,1599,1599,1599,0
20241007,151700,227964107,1599,1599,1599,1599,0
20241007,151600,227964107,1599,1599,1599,1599,18
20241007,151500,227935325,1600,1600,1600,1600,0
20241007,151400,227935325,1600,1600,1600,1600,100
20241007,151300,227775325,1600,1600,1600,1599,22
20241007,151200,227740135,1600,1600,1600,1600,0
20241007,151100,227740135,1600,1602,1602,1600,1018
20241007,151000,226109326,1602,1602,1602,1602,4
20241007,150900,226102918,1602,1602,1602,1602,1
20241007,150800,226101316,1596,1596,1596,1596,297
20241007,150700,225627304,1596,1596,1602,1596,1537
20241007,150600,223174246,1602,1601,1602,1596,288
20241007,150500,222714253,1602,1603,1603,1602,23
20241007,150400,222677401,1603,1605,1608,1603,31
20241007,150300,222627676,1606,1606,1607,1605,691
20241007,150200,221517275,1608,1608,1608,1608,16
20241007,150100,221491547,1605,1605,1608,1603,138
20241007,150000,221270101,1606,1608,1608,1606,19
20241007,145900,221239576,1606,1608,1608,1606,21
20241007,145800,221205835,1608,1607,1608,1607,36
20241007,145700,221147971,1596,1594,1607,1594,747
20241007,145600,219955948,1596,1596,1596,1596,0
20241007,145500,219955948,1596,1596,1596,1596,0
20241007,145400,219955948,1596,1594,1596,1565,9874
20241007,145300,204372988,1594,1594,1594,1594,0
20241007,145200,204372988,1594,1595,1595,1594,27
20241007,145100,204329941,1596,1596,1596,1596,0
20241007,145000,204329941,1596,1596,1596,1596,0
20241007,144900,204329941,1596,1596,1596,1596,62
20241007,144800,204230989,1596,1595,1596,1595,10
20241007,144700,204215038,1596,1596,1596,1596,0
20241007,144600,204215038,1596,1596,1596,1596,0
20241007,144500,204215038,1596,1596,1596,1596,0
20241007,144400,204215038,1596,1602,1602,1596,3760
20241007,144300,198212693,1608,1607,1608,1603,1582
20241007,144200,195674000,1608,1608,1608,1608,314
20241007,144100,195169088,1609,1609,1609,1609,0
20241007,144000,195169088,1609,1608,1609,1608,103
20241007,143900,195003460,1608,1608,1608,1608,0
20241007,143800,195003460,1608,1603,1608,1603,20
20241007,143700,194971350,1608,1607,1608,1607,40
20241007,143600,194907036,1608,1608,1608,1608,0
20241007,143500,194907036,1608,1608,1608,1608,0
20241007,143400,194907036,1608,1608,1608,1608,0
20241007,143300,194907036,1608,1603,1608,1603,245
20241007,143200,194514118,1601,1601,1601,1601,10
20241007,143100,194498108,1601,1602,1602,1601,261
20241007,143000,194080238,1603,1603,1603,1603,0
20241007,142900,194080238,1603,1603,1603,1603,0
20241007,142800,194080238,1603,1603,1603,1603,0
20241007,142700,194080238,1603,1603,1603,1603,0
20241007,142600,194080238,1603,1603,1603,1603,0
20241007,142500,194080238,1603,1603,1603,1603,0
20241007,142400,194080238,1603,1603,1603,1603,0
20241007,142300,194080238,1603,1603,1603,1603,0
20241007,142200,194080238,1603,1603,1603,1603,0
20241007,142100,194080238,1603,1603,1603,1603,0
20241007,142000,194080238,1603,1603,1603,1603,0
20241007,141900,194080238,1603,1603,1603,1603,60
20241007,141800,193984058,1603,1603,1603,1603,0
20241007,141700,193984058,1603,1598,1603,1598,664
20241007,141600,192921170,1598,1595,1598,1595,1001
20241007,141500,191324028,1588,1595,1595,1588,49
20241007,141400,191246193,1590,1590,1590,1590,0
20241007,141300,191246193,1590,1595,1595,1584,120
20241007,141200,191055083,1595,1595,1595,1595,1
20241007,141100,191053488,1585,1585,1585,1585,0
20241007,141000,191053488,1585,1585,1585,1585,0
20241007,140900,191053488,1585,1585,1585,1585,0
20241007,140800,191053488,1585,1597,1597,1585,187
20241007,140700,190756646,1588,1588,1588,1588,0
20241007,140600,190756646,1588,1588,1588,1588,7
20241007,140500,190745530,1588,1597,1597,1588,398
20241007,140400,190112885,1597,1597,1597,1597,0
20241007,140300,190112885,1597,1597,1597,1597,0
20241007,140200,190112885,1597,1597,1597,1597,3131
20241007,140100,185112678,1597,1597,1597,1597,0
20241007,140000,185112678,1597,1597,1597,1597,0
20241007,135900,185112678,1597,1597,1597,1597,0
20241007,135800,185112678,1597,1597,1597,1597,0
20241007,135700,185112678,1597,1597,1597,1597,200
20241007,135600,184793278,1592,1597,1597,1592,136
20241007,135500,184576212,1597,1596,1597,1596,1000
20241007,135400,182979407,1596,1596,1596,1596,0
20241007,135300,182979407,1596,1591,1596,1591,21
20241007,135200,182945991,1591,1592,1592,1591,18
20241007,135100,182917344,1596,1596,1596,1596,0
20241007,135000,182917344,1596,1596,1596,1596,70
20241007,134900,182805624,1596,1592,1596,1591,318
20241007,134800,182298237,1594,1594,1594,1594,0
20241007,134700,182298237,1594,1594,1594,1594,20
20241007,134600,182266357,1596,1596,1596,1596,0
20241007,134500,182266357,1596,1596,1596,1596,0
20241007,134400,182266357,1596,1593,1596,1593,51
20241007,134300,182185111,1580,1580,1580,1580,0
20241007,134200,182185111,1580,1580,1580,1580,1189
20241007,134100,180306491,1580,1594,1594,1580,8221
20241007,134000,167299536,1595,1596,1596,1595,18
20241007,133900,167270817,1597,1597,1597,1597,0
20241007,133800,167270817,1597,1597,1597,1597,0
20241007,133700,167270817,1597,1597,1597,1597,0
20241007,133600,167270817,1597,1597,1597,1597,0
20241007,133500,167270817,1597,1597,1597,1597,0
20241007,133400,167270817,1597,1597,1597,1597,0
20241007,133300,167270817,1597,1597,1597,1597,0
20241007,133200,167270817,1597,1591,1597,1591,2
20241007,133100,167267629,1591,1596,1596,1591,300
20241007,133000,166789930,1597,1597,1597,1597,0
20241007,132900,166789930,1597,1597,1597,1597,0
20241007,132800,166789930,1597,1597,1597,1597,202
20241007,132700,166467336,1597,1597,1597,1597,0
20241007,132600,166467336,1597,1597,1597,1597,0
20241007,132500,166467336,1597,1597,1597,1597,0
20241007,132400,166467336,1597,1597,1597,1597,0
20241007,132300,166467336,1597,1597,1597,1597,0
20241007,132200,166467336,1597,1597,1597,1597,0
20241007,132100,166467336,1597,1597,1597,1597,327
20241007,132000,165945117,1597,1597,1597,1597,1
20241007,131900,165943520,1597,1597,1597,1597,0
20241007,131800,165943520,1597,1596,1597,1594,722
20241007,131700,164791234,1597,1597,1597,1597,0
20241007,131600,164791234,1597,1597,1597,1597,0
20241007,131500,164791234,1597,1596,1597,1596,8
20241007,131400,164778464,1597,1597,1597,1597,0
20241007,131300,164778464,1597,1597,1597,1597,0
20241007,131200,164778464,1597,1597,1597,1597,1
20241007,131100,164776867,1597,1597,1597,1597,0
20241007,131000,164776867,1597,1597,1597,1597,18
20241007,130900,164748121,1598,1598,1598,1598,1
20241007,130800,164746523,1597,1597,1597,1597,6
20241007,130700,164736941,1597,1597,1597,1597,0
20241007,130600,164736941,1597,1597,1597,1597,31
20241007,130500,164687434,1597,1595,1597,1595,63
20241007,130400,164586947,1595,1595,1595,1595,0
20241007,130300,164586947,1595,1598,1598,1595,19
20241007,130200,164556630,1590,1590,1590,1590,1
20241007,130100,164555040,1595,1595,1595,1595,0
20241007,130000,164555040,1595,1595,1595,1595,2
20241007,125900,164551850,1595,1595,1595,1595,0
20241007,125800,164551850,1595,1595,1595,1595,1
20241007,125700,164550255,1584,1584,1584,1584,0
20241007,125600,164550255,1584,1594,1594,1584,522
20241007,125500,163721759,1595,1595,1595,1595,0
20241007,125400,163721759,1595,1595,1595,1595,0
20241007,125300,163721759,1595,1595,1595,1595,0
20241007,125200,163721759,1595,1590,1595,1590,55
20241007,125100,163634304,1592,1592,1592,1592,0
20241007,125000,163634304,1592,1587,1592,1587,2
20241007,124900,163631125,1588,1590,1590,1588,186
20241007,124800,163335571,1592,1589,1592,1588,18
20241007,124700,163306972,1589,1590,1590,1589,11
20241007,124600,163289484,1594,1594,1594,1594,1
20241007,124500,163287890,1590,1590,1590,1590,0
20241007,124400,163287890,1590,1590,1590,1590,0
20241007,124300,163287890,1590,1584,1590,1582,1202
20241007,124200,161386048,1584,1584,1584,1584,0
20241007,124100,161386048,1584,1585,1585,1584,1655
20241007,124000,158763528,1596,1596,1596,1596,0
20241007,123900,158763528,1596,1596,1596,1596,0
20241007,123800,158763528,1596,1584,1596,1583,229
20241007,123700,158400804,1584,1584,1584,1584,3928
20241007,123600,152178852,1600,1600,1600,1600,0
20241007,123500,152178852,1600,1596,1600,1583,296
20241007,123400,151709369,1600,1600,1600,1600,0
20241007,123300,151709369,1600,1598,1600,1597,39
20241007,123200,151647032,1599,1591,1599,1591,9
20241007,123100,151632705,1592,1594,1594,1592,5518
20241007,123000,142837040,1594,1594,1594,1594,0
20241007,122900,142837040,1594,1594,1594,1594,0
20241007,122800,142837040,1594,1597,1597,1594,36
20241007,122700,142779602,1599,1599,1599,1599,0
20241007,122600,142779602,1599,1599,1599,1599,1
20241007,122500,142778003,1583,1586,1586,1583,630
20241007,122400,141779795,1600,1600,1600,1600,0
20241007,122300,141779795,1600,1600,1600,1600,0
20241007,122200,141779795,1600,1600,1600,1600,0
20241007,122100,141779795,1600,1600,1600,1600,0
20241007,122000,141779795,1600,1600,1600,1600,1
20241007,121900,141778195,1599,1599,1599,1599,100
20241007,121800,141618295,1585,1585,1585,1585,0
20241007,121700,141618295,1585,1585,1585,1585,0
20241007,121600,141618295,1585,1597,1597,1585,212
20241007,121500,141281433,1598,1598,1598,1598,22
20241007,121400,141246277,1598,1599,1599,1598,18
20241007,121300,141217504,1600,1600,1600,1600,0
20241007,121200,141217504,1600,1601,1601,1600,18
20241007,121100,141188695,1602,1602,1602,1602,1
20241007,121000,141187093,1602,1602,1602,1602,0
20241007,120900,141187093,1602,1601,1602,1601,6
20241007,120800,141177486,1585,1598,1602,1585,722
20241007,120700,140020954,1583,1583,1583,1583,302
20241007,120600,139542888,1583,1583,1583,1583,0
20241007,120500,139542888,1583,1586,1586,1583,80
20241007,120400,139416091,1598,1598,1598,1598,0
20241007,120300,139416091,1598,1589,1598,1589,204
20241007,120200,139090190,1589,1589,1589,1589,1
20241007,120100,139088601,1589,1581,1589,1581,6
20241007,120000,139079099,1581,1594,1598,1580,1472
20241007,115900,136738618,1595,1595,1595,1595,107
20241007,115800,136567953,1595,1598,1609,1595,153
20241007,115700,136323672,1600,1606,1606,1598,4808
20241007,115600,128624845,1606,1606,1606,1606,3
20241007,115500,128620027,1606,1606,1606,1606,2
20241007,115400,128616815,1606,1609,1609,1606,5
20241007,115300,128608779,1609,1606,1609,1606,4
20241007,115200,128602349,1606,1606,1609,1606,4
20241007,115100,128595922,1606,1609,1609,1606,4
20241007,115000,128589495,1606,1609,1609,1606,1096
20241007,114900,126828294,1607,1609,1609,1606,4
20241007,114800,126821863,1607,1607,1607,1607,18
20241007,114700,126792937,1609,1607,1609,1607,3
20241007,114600,126788114,1609,1609,1609,1609,0
20241007,114500,126788114,1609,1610,1610,1608,33
20241007,114400,126735033,1610,1611,1615,1610,13
20241007,114300,126714092,1611,1612,1612,1611,21
20241007,114200,126680252,1615,1615,1615,1615,0
20241007,114100,126680252,1615,1615,1615,1615,0
20241007,114000,126680252,1615,1615,1615,1615,0
20241007,113900,126680252,1615,1610,1615,1610,15
20241007,113800,126656094,1611,1612,1612,1611,18
20241007,113700,126627087,1616,1611,1616,1611,9
20241007,113600,126612583,1609,1610,1610,1609,35
20241007,113500,126556259,1611,1615,1615,1611,834
20241007,113400,125209427,1612,1615,1615,1612,6
20241007,113300,125199749,1615,1609,1615,1609,7
20241007,113200,125188474,1609,1614,1614,1609,40
20241007,113100,125123997,1615,1615,1615,1615,0
20241007,113000,125123997,1615,1615,1615,1615,0
20241007,112900,125123997,1615,1614,1615,1614,18
20241007,112800,125094944,1614,1612,1615,1612,186
20241007,112700,124794628,1612,1612,1612,1612,2
20241007,112600,124791404,1615,1615,1615,1615,0
20241007,112500,124791404,1615,1615,1615,1615,0
20241007,112400,124791404,1615,1606,1615,1606,10
20241007,112300,124775335,1617,1617,1617,1617,0
20241007,112200,124775335,1617,1617,1617,1617,0
20241007,112100,124775335,1617,1617,1617,1617,1
20241007,112000,124773718,1602,1602,1602,1602,9
20241007,111900,124759300,1617,1617,1617,1617,0
20241007,111800,124759300,1617,1617,1617,1617,0
20241007,111700,124759300,1617,1603,1617,1602,5933
20241007,111600,115253259,1621,1603,1621,1603,4
20241007,111500,115246811,1621,1612,1621,1612,162
20241007,111400,114985637,1612,1610,1612,1600,9987
20241007,111300,98972874,1625,1623,1625,1609,5250
20241007,111200,90510575,1623,1624,1624,1623,17
20241007,111100,90482975,1625,1625,1625,1625,0
20241007,111000,90482975,1625,1625,1625,1625,1
20241007,110900,90481350,1618,1618,1618,1618,0
20241007,110800,90481350,1618,1618,1618,1618,10
20241007,110700,90465170,1625,1621,1625,1621,70
20241007,110600,90351692,1621,1621,1621,1621,0
20241007,110500,90351692,1621,1620,1621,1620,3
20241007,110400,90346830,1617,1617,1617,1617,4
20241007,110300,90340362,1621,1621,1621,1621,0
20241007,110200,90340362,1621,1621,1621,1621,0
20241007,110100,90340362,1621,1621,1621,1621,0
20241007,110000,90340362,1621,1618,1621,1618,259
20241007,105900,89921073,1618,1618,1618,1618,5
20241007,105800,89912983,1618,1618,1618,1618,0
20241007,105700,89912983,1618,1618,1618,1618,1120
20241007,105600,88100823,1618,1618,1618,1618,0
20241007,105500,88100823,1618,1618,1618,1618,0
20241007,105400,88100823,1618,1618,1618,1618,0
20241007,105300,88100823,1618,1618,1618,1618,0
20241007,105200,88100823,1618,1618,1618,1618,9
20241007,105100,88086261,1620,1620,1620,1620,0
20241007,105000,88086261,1620,1620,1620,1620,1
20241007,104900,88084641,1620,1620,1620,1620,0
20241007,104800,88084641,1620,1619,1620,1619,10
20241007,104700,88068450,1620,1620,1620,1620,1
20241007,104600,88066830,1615,1620,1620,1615,3
20241007,104500,88061980,1615,1615,1615,1615,1
20241007,104400,88060365,1620,1620,1620,1620,0
20241007,104300,88060365,1620,1620,1620,1620,1
20241007,104200,88058745,1614,1614,1614,1614,0
20241007,104100,88058745,1614,1614,1614,1614,0
20241007,104000,88058745,1614,1614,1614,1614,0
20241007,103900,88058745,1614,1621,1621,1614,224
20241007,103800,87697051,1620,1620,1620,1620,9
20241007,103700,87682471,1621,1616,1621,1614,3549
20241007,103600,81950018,1616,1620,1620,1616,633
20241007,103500,80925980,1621,1625,1625,1621,11
20241007,103400,80908141,1622,1622,1622,1622,0
20241007,103300,80908141,1622,1624,1624,1622,27
20241007,103200,80864320,1625,1625,1625,1625,0
20241007,103100,80864320,1625,1625,1625,1625,0
20241007,103000,80864320,1625,1625,1625,1625,0
20241007,102900,80864320,1625,1625,1625,1625,0
20241007,102800,80864320,1625,1625,1625,1625,0
20241007,102700,80864320,1625,1624,1625,1624,400
20241007,102600,80214360,1618,1618,1618,1618,500
20241007,102500,79405360,1618,1625,1625,1618,16
20241007,102400,79379367,1625,1624,1625,1618,1632
20241007,102300,76736650,1625,1625,1625,1625,0
20241007,102200,76736650,1625,1625,1625,1625,9
20241007,102100,76722025,1626,1626,1626,1626,1
20241007,102000,76720399,1626,1626,1626,1626,0
20241007,101900,76720399,1626,1626,1626,1626,309
20241007,101800,76217965,1626,1626,1626,1626,0
20241007,101700,76217965,1626,1626,1626,1626,0
20241007,101600,76217965,1626,1626,1626,1626,0
20241007,101500,76217965,1626,1626,1626,1626,0
20241007,101400,76217965,1626,1626,1626,1626,2
20241007,101300,76214713,1626,1625,1626,1619,714
20241007,101200,75058524,1626,1626,1626,1626,11
20241007,101100,75040638,1626,1626,1626,1626,300
20241007,101000,74552838,1626,1626,1626,1626,0
20241007,100900,74552838,1626,1626,1626,1626,0
20241007,100800,74552838,1626,1618,1626,1618,8
20241007,100700,74539838,1618,1626,1626,1618,2
20241007,100600,74536594,1618,1618,1618,1618,2
20241007,100500,74533358,1618,1619,1619,1618,136
20241007,100400,74313292,1620,1624,1624,1620,85
20241007,100300,74175382,1625,1625,1625,1625,29
20241007,100200,74128257,1626,1626,1626,1626,0
20241007,100100,74128257,1626,1626,1626,1626,0
20241007,100000,74128257,1626,1626,1626,1626,0
20241007,095900,74128257,1626,1622,1626,1617,301
20241007,095800,73641338,1621,1621,1621,1621,200
20241007,095700,73317138,1626,1626,1626,1626,1
20241007,095600,73315512,1626,1621,1626,1621,4
20241007,095500,73309018,1626,1626,1626,1626,0
20241007,095400,73309018,1626,1621,1626,1621,3
20241007,095300,73304150,1626,1621,1626,1621,540
20241007,095200,72428648,1621,1621,1621,1621,304
20241007,095100,71935864,1621,1622,1622,1621,2
20241007,095000,71932621,1621,1621,1621,1621,500
20241007,094900,71122121,1622,1621,1622,1621,101
20241007,094800,70958399,1621,1623,1623,1621,101
20241007,094700,70794674,1621,1624,1625,1621,652
20241007,094600,69735264,1626,1626,1626,1626,0
20241007,094500,69735264,1626,1626,1626,1626,2
20241007,094400,69732012,1614,1614,1614,1614,0
20241007,094300,69732012,1614,1627,1627,1614,301
20241007,094200,69244811,1628,1628,1628,1628,0
20241007,094100,69244811,1628,1628,1628,1628,1
20241007,094000,69243183,1619,1619,1619,1619,1
20241007,093900,69241564,1629,1619,1629,1619,237
20241007,093800,68857711,1619,1610,1619,1608,284
20241007,093700,68400129,1611,1611,1611,1611,10
20241007,093600,68384019,1619,1610,1619,1610,242
20241007,093500,67994226,1611,1615,1615,1611,1138
20241007,093400,66159354,1615,1624,1624,1615,4367
20241007,093300,59079695,1625,1626,1626,1625,275
20241007,093200,58632819,1632,1632,1632,1632,2
20241007,093100,58629555,1626,1633,1633,1626,673
20241007,093000,57534988,1633,1633,1633,1633,0
20241007,092900,57534988,1633,1636,1636,1633,47
20241007,092800,57458150,1636,1636,1636,1636,0
20241007,092700,57458150,1636,1636,1636,1636,0
20241007,092600,57458150,1636,1636,1636,1636,0
20241007,092500,57458150,1636,1636,1636,1636,2
20241007,092400,57454878,1636,1626,1636,1626,940
20241007,092300,55926428,1636,1626,1636,1625,4413
20241007,092200,48751325,1626,1626,1636,1626,853
20241007,092100,47364337,1636,1627,1636,1626,1560
20241007,092000,44827326,1644,1626,1644,1626,315
20241007,091900,44313385,1626,1627,1627,1626,725
20241007,091800,43134534,1645,1645,1645,1645,0
20241007,091700,43134534,1645,1627,1645,1627,499
20241007,091600,42322103,1646,1640,1646,1640,187
20241007,091500,42015405,1649,1649,1649,1649,0
20241007,091400,42015405,1649,1627,1649,1627,6746
20241007,091300,31039380,1627,1627,1627,1626,573
20241007,091200,30107121,1627,1629,1629,1625,2431
20241007,091100,26152106,1630,1642,1643,1630,2265
20241007,091000,22449539,1643,1649,1650,1643,370
20241007,090900,21840609,1651,1651,1651,1651,0
20241007,090800,21840609,1651,1651,1651,1645,209
20241007,090700,21496295,1637,1647,1664,1627,4286
20241007,090600,14472408,1669,1669,1669,1669,0
20241007,090500,14472408,1669,1669,1669,1669,0
20241007,090400,14472408,1669,1669,1669,1669,1
20241007,090300,14470739,1669,1652,1669,1646,1323
20241007,090200,12287542,1652,1650,1676,1648,4823
20241007,090100,4297453,1649,1651,1651,1648,643
20241007,090000,3237129,1676,1643,1676,1643,1961